Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.11 | 10.40 | 9.820 | 9.852 | 422,489 | -0.24(-2.41%) |
Jun 29, 2010 | 10.52 | 10.55 | 10.02 | 10.10 | 704,126 | -0.70(-6.46%) |
Jun 25, 2010 | 10.42 | 10.81 | 10.27 | 10.79 | 755,681 | +0.47(+4.55%) |
Jun 24, 2010 | 10.41 | 10.65 | 10.31 | 10.32 | 362,957 | -0.20(-1.92%) |
Jun 23, 2010 | 10.67 | 10.71 | 10.41 | 10.52 | 274,236 | -0.19(-1.74%) |
Jun 22, 2010 | 11.09 | 11.27 | 10.69 | 10.71 | 471,789 | -0.30(-2.72%) |
Jun 21, 2010 | 11.26 | 11.33 | 10.91 | 11.01 | 363,570 | -0.06(-0.58%) |
Jun 18, 2010 | 11.31 | 11.31 | 10.85 | 11.08 | 718,533 | -0.17(-1.51%) |
Jun 17, 2010 | 11.37 | 11.37 | 11.08 | 11.25 | 319,734 | -0.02(-0.14%) |
Jun 16, 2010 | 11.17 | 11.33 | 11.12 | 11.26 | 472,999 | -0.01(-0.07%) |
Jun 15, 2010 | 10.86 | 11.27 | 10.78 | 11.27 | 748,943 | +0.50(+4.66%) |
Jun 14, 2010 | 11.05 | 11.09 | 10.71 | 10.77 | 235,432 | -0.13(-1.19%) |
Jun 11, 2010 | 10.57 | 10.92 | 10.55 | 10.90 | 300,864 | +0.17(+1.58%) |
Jun 10, 2010 | 10.18 | 10.73 | 10.17 | 10.73 | 586,870 | +0.78(+7.81%) |
Jun 09, 2010 | 10.18 | 10.31 | 9.837 | 9.950 | 482,226 | -0.15(-1.52%) |
Jun 08, 2010 | 10.33 | 10.47 | 9.796 | 10.10 | 528,887 | -0.19(-1.81%) |
Jun 07, 2010 | 10.47 | 10.60 | 10.17 | 10.29 | 518,026 | -0.13(-1.24%) |
Jun 04, 2010 | 10.93 | 10.95 | 10.20 | 10.42 | 1,422,456 | -0.89(-7.87%) |
Jun 03, 2010 | 11.19 | 11.41 | 11.05 | 11.31 | 595,330 | +0.12(+1.09%) |
Jun 02, 2010 | 10.73 | 11.21 | 10.57 | 11.19 | 416,478 | +0.57(+5.42%) |
Jun 01, 2010 | 11.13 | 11.24 | 10.61 | 10.61 | 696,751 | -0.62(-5.48%) |
May 28, 2010 | 11.64 | 11.64 | 11.10 | 11.23 | 554,634 | -0.41(-3.55%) |
May 27, 2010 | 11.52 | 11.67 | 11.29 | 11.64 | 549,714 | +0.44(+3.90%) |
May 26, 2010 | 11.34 | 11.58 | 11.09 | 11.21 | 595,762 | -0.02(-0.22%) |
May 25, 2010 | 10.86 | 11.30 | 10.73 | 11.23 | 520,673 | +0.09(+0.80%) |
May 24, 2010 | 11.37 | 11.52 | 11.12 | 11.14 | 496,734 | -0.30(-2.62%) |
May 21, 2010 | 10.95 | 11.65 | 10.83 | 11.44 | 943,251 | +0.32(+2.84%) |
May 20, 2010 | 11.15 | 11.74 | 11.09 | 11.12 | 1,046,872 | -1.08(-8.89%) |
May 19, 2010 | 12.29 | 12.85 | 11.85 | 12.21 | 947,201 | -0.17(-1.37%) |
May 18, 2010 | 13.09 | 13.16 | 12.10 | 12.38 | 954,888 | -0.56(-4.32%) |
May 17, 2010 | 12.77 | 12.96 | 12.42 | 12.94 | 785,025 | +0.23(+1.78%) |
May 14, 2010 | 12.86 | 12.86 | 12.50 | 12.71 | 527,697 | -0.28(-2.12%) |
May 13, 2010 | 13.10 | 13.24 | 12.84 | 12.99 | 455,576 | -0.16(-1.23%) |
May 12, 2010 | 12.82 | 13.17 | 12.60 | 13.15 | 421,201 | +0.36(+2.78%) |
May 11, 2010 | 12.88 | 12.99 | 12.17 | 12.79 | 681,548 | +0.24(+1.94%) |
May 10, 2010 | 12.24 | 12.58 | 11.89 | 12.55 | 813,620 | +1.12(+9.77%) |
May 07, 2010 | 11.54 | 11.88 | 11.06 | 11.43 | 1,074,616 | -0.17(-1.47%) |
May 06, 2010 | 11.99 | 12.31 | 10.78 | 11.60 | 1,055,315 | -0.43(-3.57%) |
May 05, 2010 | 11.84 | 12.08 | 11.46 | 12.03 | 959,781 | +0.16(+1.36%) |
May 04, 2010 | 12.39 | 12.39 | 11.76 | 11.87 | 1,037,505 | -0.58(-4.68%) |
May 03, 2010 | 12.37 | 12.52 | 12.30 | 12.45 | 677,782 | +0.15(+1.18%) |
Apr 30, 2010 | 12.71 | 12.96 | 12.30 | 12.31 | 702,627 | -0.43(-3.37%) |
Apr 29, 2010 | 12.73 | 12.85 | 12.51 | 12.74 | 1,077,995 | +0.14(+1.09%) |
Apr 28, 2010 | 12.65 | 12.80 | 12.42 | 12.60 | 804,039 | +0.03(+0.26%) |
Apr 27, 2010 | 12.91 | 13.15 | 12.55 | 12.57 | 995,713 | -0.39(-3.00%) |
Apr 26, 2010 | 14.08 | 14.32 | 12.91 | 12.95 | 2,115,709 | -1.54(-10.61%) |
Apr 23, 2010 | 13.72 | 14.53 | 13.59 | 14.49 | 1,241,012 | +0.85(+6.23%) |
Apr 22, 2010 | 13.00 | 13.93 | 12.86 | 13.64 | 1,112,748 | +0.61(+4.66%) |
Apr 21, 2010 | 11.94 | 13.13 | 11.88 | 13.03 | 1,532,497 | +1.15(+9.67%) |
Apr 20, 2010 | 11.88 | 11.96 | 11.70 | 11.88 | 551,851 | +0.06(+0.55%) |
Apr 19, 2010 | 11.70 | 11.93 | 11.48 | 11.82 | 686,640 | -0.02(-0.14%) |
Apr 16, 2010 | 11.87 | 11.87 | 11.19 | 11.84 | 1,043,519 | -0.06(-0.48%) |
Apr 15, 2010 | 12.02 | 12.10 | 11.87 | 11.89 | 663,748 | -0.11(-0.94%) |
Apr 14, 2010 | 11.90 | 12.13 | 11.90 | 12.01 | 643,775 | +0.15(+1.30%) |
Apr 13, 2010 | 11.86 | 12.02 | 11.67 | 11.85 | 647,320 | -0.09(-0.75%) |
Apr 12, 2010 | 11.66 | 11.96 | 11.51 | 11.94 | 597,894 | +0.34(+2.93%) |
Apr 09, 2010 | 11.45 | 11.65 | 11.33 | 11.60 | 368,546 | +0.21(+1.85%) |
Apr 08, 2010 | 11.29 | 11.53 | 11.29 | 11.39 | 643,371 | +0.06(+0.57%) |
Apr 07, 2010 | 11.44 | 11.70 | 11.18 | 11.33 | 647,226 | -0.17(-1.48%) |
Apr 06, 2010 | 11.25 | 11.67 | 11.18 | 11.50 | 615,258 | +0.18(+1.57%) |
Apr 05, 2010 | 11.03 | 11.33 | 10.90 | 11.32 | 592,587 | +0.29(+2.64%) |